Jimu Group Limited - 8187.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.2	0.22	0.22	0.23	0.2	1.54M
August 15, 2025	0.17	0.2	0.2	0.23	0.15	10.18M
August 14, 2025	0.18	0.17	0.17	0.18	0.16	1.54M
August 13, 2025	0.18	0.17	0.17	0.18	0.17	315,250
August 12, 2025	0.18	0.18	0.18	0.19	0.17	1.18M
August 11, 2025	0.19	0.18	0.18	0.19	0.17	3.74M
August 08, 2025	0.2	0.19	0.19	0.2	0.19	1.22M
August 07, 2025	0.21	0.2	0.2	0.22	0.2	940,000
August 06, 2025	0.24	0.21	0.21	0.24	0.16	11.96M
August 05, 2025	0.27	0.23	0.23	0.27	0.21	2.61M
August 04, 2025	0.28	0.29	0.29	0.29	0.27	130,000
August 01, 2025	0.3	0.28	0.28	0.31	0.27	460,000
July 31, 2025	0.3	0.31	0.31	0.31	0.3	155,000
July 30, 2025	0.32	0.29	0.29	0.32	0.28	1.78M
July 29, 2025	0.32	0.32	0.32	0.34	0.31	565,000
July 28, 2025	0.32	0.32	0.32	0.35	0.32	950,000
July 25, 2025	0.35	0.32	0.32	0.35	0.28	3.1M
July 24, 2025	0.42	0.37	0.37	0.42	0.33	1.15M
July 23, 2025	0.45	0.42	0.42	0.45	0.35	1.24M
July 22, 2025	0.45	0.45	0.45	0.5	0.43	665,000
July 21, 2025	0.46	0.49	0.49	0.49	0.46	105,000
July 18, 2025	0.5	0.47	0.47	0.51	0.44	500,000
July 17, 2025	0.58	0.52	0.52	0.58	0.49	255,000
July 16, 2025	0.44	0.6	0.6	0.61	0.41	7.34M
July 15, 2025	0.43	0.42	0.42	0.43	0.41	80,000
July 14, 2025	0.41	0.46	0.46	0.49	0.41	4.23M
July 11, 2025	0.53	0.48	0.48	0.53	0.47	195,000
July 10, 2025	0.47	0.53	0.53	0.53	0.47	235,000
July 09, 2025	0.54	0.54	0.54	0.54	0.49	100,000
July 08, 2025	0.54	0.49	0.49	0.54	0.48	45,000
July 07, 2025	0.67	0.56	0.56	0.67	0.5	375,000
July 04, 2025	0.56	0.63	0.63	0.63	0.56	175,000
July 03, 2025	0.67	0.63	0.63	0.7	0.62	425,000
July 02, 2025	0.68	0.66	0.66	0.69	0.61	15.4M
June 30, 2025	0.73	0.68	0.68	0.73	0.6	2.88M
June 27, 2025	0.69	0.7	0.7	0.84	0.65	2.16M
June 26, 2025	1.2	0.67	0.67	1.3	0.46	6M
June 25, 2025	0.97	1.17	1.17	1.36	0.97	25.69M
June 24, 2025	1.04	1.03	1.03	1.11	0.95	420,000
June 23, 2025	0.9	1.11	1.11	1.12	0.9	575,000
June 20, 2025	0.85	0.89	0.89	0.89	0.85	215,000
June 19, 2025	0.89	0.81	0.81	0.89	0.81	210,000
June 18, 2025	0.88	0.89	0.89	0.93	0.87	340,000
June 17, 2025	0.76	0.88	0.88	1	0.7	1.75M
June 16, 2025	0.89	0.82	0.82	0.9	0.79	10.36M
June 13, 2025	0.86	0.89	0.89	0.89	0.84	185,000
June 12, 2025	0.86	0.9	0.9	0.9	0.71	290,000
June 11, 2025	0.78	0.8	0.8	0.8	0.68	640,000
June 10, 2025	0.83	0.81	0.81	0.83	0.81	75,000
June 09, 2025	0.85	0.85	0.85	0.85	0.84	1.33M
June 06, 2025	0.87	0.87	0.87	0.87	0.87	0
June 05, 2025	0.87	0.87	0.87	0.87	0.87	5,000
June 04, 2025	0.83	0.85	0.85	0.99	0.81	484,000
June 03, 2025	0.8	0.8	0.8	0.8	0.8	75,000
June 02, 2025	0.8	0.84	0.84	0.88	0.8	270,000
May 30, 2025	0.95	0.94	0.94	0.95	0.94	810,000
May 29, 2025	0.96	0.96	0.96	0.96	0.96	0
May 28, 2025	0.96	0.96	0.96	0.96	0.96	0
May 27, 2025	0.96	0.96	0.96	0.96	0.96	3.59M
May 26, 2025	0.96	0.96	0.96	0.96	0.96	0

Jimu Group Limited (8187.HK) HKSE